香港股市 將收市,收市時間:59 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
266.21+3.36 (+1.28%)
收市價: 04:00PM EDT
266.13 -0.08 (-0.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119C001250002022-07-06 1:18PM EDT125.00145.400.000.000.00-300.00%
MSFT240119C001300002022-07-06 9:35AM EDT130.00139.000.000.000.00-200.00%
MSFT240119C001350002022-06-29 1:43PM EDT135.00132.350.000.000.00--00.00%
MSFT240119C001400002022-06-15 10:18AM EDT140.00118.750.000.000.00-200.00%
MSFT240119C001450002022-06-27 9:30AM EDT145.00130.530.000.000.00-100.00%
MSFT240119C001500002022-07-06 2:05PM EDT150.00124.000.000.000.00-1100.00%
MSFT240119C001550002022-07-05 11:14AM EDT155.00111.450.000.000.00-100.00%
MSFT240119C001600002022-06-29 2:02PM EDT160.00111.800.000.000.00-100.00%
MSFT240119C001650002022-06-22 1:33PM EDT165.00102.950.000.000.00-200.00%
MSFT240119C001700002022-07-06 1:31PM EDT170.00107.300.000.000.00-100.00%
MSFT240119C001750002022-06-21 3:39PM EDT175.0094.800.000.000.00-1100.00%
MSFT240119C001800002022-07-05 11:29AM EDT180.0089.700.000.000.00-1500.00%
MSFT240119C001850002022-06-29 11:43AM EDT185.0092.400.000.000.00-100.00%
MSFT240119C001900002022-07-01 2:24PM EDT190.0085.130.000.000.00-200.00%
MSFT240119C001950002022-06-24 10:40AM EDT195.0087.900.000.000.00-100.00%
MSFT240119C002000002022-07-06 3:50PM EDT200.0085.000.000.000.00-6200.00%
MSFT240119C002050002022-06-23 12:23PM EDT205.0074.000.000.000.00-1900.00%
MSFT240119C002100002022-07-06 3:47PM EDT210.0078.400.000.000.00-100.00%
MSFT240119C002150002022-06-23 3:53PM EDT215.0069.510.000.000.00-100.00%
MSFT240119C002200002022-06-30 1:14PM EDT220.0064.350.000.000.00-100.00%
MSFT240119C002250002022-06-29 1:10PM EDT225.0063.600.000.000.00-100.00%
MSFT240119C002300002022-07-06 3:10PM EDT230.0065.780.000.000.00-200.00%
MSFT240119C002350002022-07-06 3:10PM EDT235.0063.070.000.000.00-100.00%
MSFT240119C002400002022-07-05 10:43AM EDT240.0053.000.000.000.00-2600.00%
MSFT240119C002450002022-07-06 3:10PM EDT245.0056.670.000.000.00-200.00%
MSFT240119C002500002022-07-06 3:57PM EDT250.0052.000.000.000.00-1600.00%
MSFT240119C002550002022-07-06 10:24AM EDT255.0048.600.000.000.00-200.00%
MSFT240119C002600002022-07-06 3:33PM EDT260.0048.440.000.000.00-700.00%
MSFT240119C002650002022-07-06 3:33PM EDT265.0045.850.000.000.00-100.00%
MSFT240119C002700002022-07-06 3:24PM EDT270.0043.480.000.000.00-800.39%
MSFT240119C002750002022-07-05 3:44PM EDT275.0037.800.000.000.00-2800.78%
MSFT240119C002800002022-07-06 10:19AM EDT280.0035.850.000.000.00-100.78%
MSFT240119C002850002022-07-06 10:29AM EDT285.0035.900.000.000.00-301.56%
MSFT240119C002900002022-07-05 3:45PM EDT290.0031.500.000.000.00-301.56%
MSFT240119C002950002022-07-05 3:50PM EDT295.0030.150.000.000.00-101.56%
MSFT240119C003000002022-07-06 3:45PM EDT300.0029.570.000.000.00-7301.56%
MSFT240119C003050002022-07-06 3:49PM EDT305.0028.050.000.000.00-303.13%
MSFT240119C003100002022-07-06 3:46PM EDT310.0026.000.000.000.00-1603.13%
MSFT240119C003150002022-07-06 3:26PM EDT315.0024.690.000.000.00-10403.13%
MSFT240119C003200002022-07-06 12:07PM EDT320.0022.000.000.000.00-903.13%
MSFT240119C003250002022-07-01 10:17AM EDT325.0017.200.000.000.00-103.13%
MSFT240119C003300002022-07-06 9:30AM EDT330.0018.770.000.000.00-303.13%
MSFT240119C003350002022-07-05 12:58PM EDT335.0015.500.000.000.00-303.13%
MSFT240119C003400002022-07-06 3:01PM EDT340.0017.160.000.000.00-2103.13%
MSFT240119C003450002022-07-06 2:07PM EDT345.0015.500.000.000.00-22203.13%
MSFT240119C003500002022-07-06 3:55PM EDT350.0014.550.000.000.00-1,05903.13%
MSFT240119C003550002022-07-06 3:53PM EDT355.0013.600.000.000.00-6106.25%
MSFT240119C003600002022-07-05 1:59PM EDT360.0011.450.000.000.00-206.25%
MSFT240119C003650002022-07-06 3:00PM EDT365.0011.800.000.000.00-106.25%
MSFT240119C003700002022-07-06 3:12PM EDT370.0011.250.000.000.00-906.25%
MSFT240119C003750002022-07-06 3:44PM EDT375.0010.490.000.000.00-306.25%
MSFT240119C003800002022-07-05 12:46PM EDT380.008.040.000.000.00-106.25%
MSFT240119C003850002022-06-29 3:50PM EDT385.007.800.000.000.00-606.25%
MSFT240119C003900002022-07-05 9:33AM EDT390.006.950.000.000.00-106.25%
MSFT240119C003950002022-07-06 1:35PM EDT395.007.350.000.000.00-206.25%
MSFT240119C004000002022-07-06 3:32PM EDT400.007.200.000.000.00-16506.25%
MSFT240119C004050002022-06-14 2:31PM EDT405.004.000.000.000.00-206.25%
MSFT240119C004100002022-07-06 1:15PM EDT410.006.320.000.000.00-106.25%
MSFT240119C004150002022-06-28 11:59AM EDT415.004.650.000.000.00-206.25%
MSFT240119C004200002022-07-05 10:39AM EDT420.004.400.000.000.00-106.25%
MSFT240119C004250002022-06-29 2:19PM EDT425.004.200.000.000.00-206.25%
MSFT240119C004300002022-07-06 1:15PM EDT430.004.840.000.000.00-106.25%
MSFT240119C004350002022-06-07 3:54PM EDT435.004.490.000.000.00-206.25%
MSFT240119C004400002022-07-01 10:00AM EDT440.003.450.000.000.00-106.25%
MSFT240119C004500002022-07-06 2:49PM EDT450.003.030.000.000.00-406.25%
MSFT240119C004600002022-07-06 2:32PM EDT460.002.920.000.000.00-44606.25%
MSFT240119C004700002022-07-06 1:27PM EDT470.002.510.000.000.00-1006.25%
MSFT240119C004800002022-06-29 1:00PM EDT480.002.060.000.000.00-34012.50%
MSFT240119C004900002022-07-01 1:20PM EDT490.001.600.000.000.00-1012.50%
MSFT240119C005000002022-06-28 10:41AM EDT500.001.200.000.000.00-4012.50%
MSFT240119C005200002022-07-06 9:57AM EDT520.001.360.000.000.00-1012.50%
認沽盤範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119P001250002022-07-06 12:13PM EDT125.002.600.000.000.00-1012.50%
MSFT240119P001300002022-06-28 12:58PM EDT130.003.020.000.000.00-55012.50%
MSFT240119P001350002022-06-15 3:22PM EDT135.004.120.000.000.00-2012.50%
MSFT240119P001400002022-06-29 2:27PM EDT140.003.750.000.000.00-1012.50%
MSFT240119P001450002022-07-01 3:49PM EDT145.004.600.000.000.00-210012.50%
MSFT240119P001500002022-07-06 10:03AM EDT150.004.700.000.000.00-20012.50%
MSFT240119P001550002022-06-28 9:57AM EDT155.005.000.000.000.00-206.25%
MSFT240119P001600002022-06-24 11:02AM EDT160.005.800.000.000.00-106.25%
MSFT240119P001650002022-06-24 11:26AM EDT165.006.270.000.000.00-106.25%
MSFT240119P001700002022-06-29 12:47PM EDT170.007.500.000.000.00-30106.25%
MSFT240119P001750002022-07-01 2:08PM EDT175.008.500.000.000.00-406.25%
MSFT240119P001800002022-07-01 3:12PM EDT180.009.100.000.000.00-1706.25%
MSFT240119P001850002022-07-01 3:13PM EDT185.0010.200.000.000.00-3806.25%
MSFT240119P001900002022-07-06 2:30PM EDT190.0010.300.000.000.00-106.25%
MSFT240119P001950002022-07-01 3:18PM EDT195.0012.300.000.000.00-706.25%
MSFT240119P002000002022-07-06 3:55PM EDT200.0012.400.000.000.00-606.25%
MSFT240119P002050002022-07-06 12:33PM EDT205.0014.200.000.000.00-203.13%
MSFT240119P002100002022-07-06 2:22PM EDT210.0015.400.000.000.00-203.13%
MSFT240119P002150002022-06-29 2:41PM EDT215.0016.950.000.000.00-2003.13%
MSFT240119P002200002022-07-05 3:26PM EDT220.0018.600.000.000.00-203.13%
MSFT240119P002250002022-07-06 1:48PM EDT225.0019.600.000.000.00-3803.13%
MSFT240119P002300002022-07-05 2:55PM EDT230.0022.040.000.000.00-103.13%
MSFT240119P002350002022-06-29 2:41PM EDT235.0023.450.000.000.00-201.56%
MSFT240119P002400002022-07-06 1:35PM EDT240.0024.930.000.000.00-101.56%
MSFT240119P002450002022-07-06 3:43PM EDT245.0025.800.000.000.00-201.56%
MSFT240119P002500002022-07-05 1:56PM EDT250.0030.700.000.000.00-101.56%
MSFT240119P002550002022-06-30 1:43PM EDT255.0032.800.000.000.00-1100.78%
MSFT240119P002600002022-07-06 11:03AM EDT260.0033.350.000.000.00-2700.39%
MSFT240119P002650002022-07-01 1:11PM EDT265.0038.850.000.000.00-200.10%
MSFT240119P002700002022-07-05 2:39PM EDT270.0039.620.000.000.00-1000.00%
MSFT240119P002750002022-07-06 3:00PM EDT275.0039.000.000.000.00-10300.00%
MSFT240119P002800002022-07-06 2:29PM EDT280.0042.350.000.000.00-400.00%
MSFT240119P002850002022-07-01 10:49AM EDT285.0050.850.000.000.00-6000.00%
MSFT240119P002900002022-07-06 2:26PM EDT290.0048.700.000.000.00-300.00%
MSFT240119P002950002022-07-01 10:06AM EDT295.0054.370.000.000.00-5000.00%
MSFT240119P003000002022-07-05 3:12PM EDT300.0056.040.000.000.00-1200.00%
MSFT240119P003050002022-07-01 9:41AM EDT305.0062.830.000.000.00-200.00%
MSFT240119P003100002022-07-06 10:43AM EDT310.0061.000.000.000.00-100.00%
MSFT240119P003150002022-07-06 10:43AM EDT315.0064.400.000.000.00-100.00%
MSFT240119P003200002022-07-06 9:30AM EDT320.0068.080.000.000.00-100.00%
MSFT240119P003250002022-06-30 10:29AM EDT325.0080.050.000.000.00-200.00%
MSFT240119P003300002022-07-06 9:30AM EDT330.0075.430.000.000.00-300.00%
MSFT240119P003350002022-07-01 10:43AM EDT335.0087.600.000.000.00-200.00%
MSFT240119P003400002022-07-01 2:53PM EDT340.0086.750.000.000.00-100.00%
MSFT240119P003450002022-06-30 10:21AM EDT345.0095.820.000.000.00-500.00%
MSFT240119P003500002022-07-06 9:30AM EDT350.0091.110.000.000.00-300.00%
MSFT240119P003550002022-07-01 9:41AM EDT355.00102.160.000.000.00-200.00%
MSFT240119P003600002022-07-05 2:55PM EDT360.00101.880.000.000.00-300.00%
MSFT240119P003650002022-06-30 10:17AM EDT365.00113.520.000.000.00-100.00%
MSFT240119P003700002022-07-01 10:15AM EDT370.00115.900.000.000.00-100.00%
MSFT240119P003750002022-06-28 9:38AM EDT375.00110.400.000.000.00-3000.00%
MSFT240119P003800002022-07-01 2:23PM EDT380.00123.380.000.000.00-300.00%
MSFT240119P003850002022-06-13 10:16AM EDT385.00138.530.000.000.00-100.00%
MSFT240119P003900002022-06-30 9:42AM EDT390.00135.320.000.000.00-100.00%
MSFT240119P003950002022-05-10 9:36AM EDT395.00126.76129.15132.950.00-27624.12%
MSFT240119P004000002022-07-06 3:20PM EDT400.00133.420.000.000.00-200.00%
MSFT240119P004050002022-07-06 3:30PM EDT405.00137.900.000.000.00-2100.00%
MSFT240119P004100002022-04-25 2:04PM EDT410.00137.85145.50150.500.00-48029.22%
MSFT240119P004150002022-03-16 3:47PM EDT415.00129.20136.15139.550.00-6190.00%
MSFT240119P004200002022-06-15 9:57AM EDT420.00170.700.000.000.00-100.00%
MSFT240119P004250002022-05-23 11:26AM EDT425.00165.70167.35169.900.00-4035.91%
MSFT240119P004300002022-06-21 3:25PM EDT430.00176.030.000.000.00-1400.00%
MSFT240119P004350002022-03-17 3:29PM EDT435.00145.25154.80158.750.00-6110.00%
MSFT240119P004400002022-07-06 3:20PM EDT440.00172.790.000.000.00-200.00%
MSFT240119P004500002022-06-21 3:25PM EDT450.00195.860.000.000.00-1400.00%
MSFT240119P004600002022-05-17 3:22PM EDT460.00192.76212.95216.850.00-2351.08%
MSFT240119P004700002022-05-09 9:53AM EDT470.00201.78197.50202.000.00-9030.00%
MSFT240119P004800002022-06-16 2:27PM EDT480.00236.060.000.000.00-100.00%
MSFT240119P004900002022-07-05 9:53AM EDT490.00231.710.000.000.00-210.00%
MSFT240119P005000002022-06-30 10:28AM EDT500.00245.750.000.000.00-200.00%
MSFT240119P005200002022-06-28 2:27PM EDT520.00262.100.000.000.00-500.00%